BP Plastics Holding Bhd. (KLSE:BPPLAS)
Malaysia · Delayed Price · Currency is MYR 0.6100
+0.0050 (0.83%)
At close: Jan 27, 2026
BP Plastics Holding Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 3,100 |
| Jan 26, 2026 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.82% | 46,700 |
| Jan 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 14,500 |
| Jan 22, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 12,100 |
| Jan 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 22,200 |
| Jan 19, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -3.20% | 41,400 |
| Jan 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 15,600 |
| Jan 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.44% | 1,500 |
| Jan 13, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 48,600 |
| Jan 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.38% | 97,900 |
| Jan 8, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.44% | 20,000 |
| Jan 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 29,900 |
| Jan 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 23,700 |
| Jan 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 44,100 |
| Jan 2, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 13,300 |
| Dec 31, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 37,600 |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | 400 |
| Dec 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 107,900 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 11,100 |
| Dec 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 30,900 |
| Dec 19, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 142,800 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 61,400 |
| Dec 17, 2025 | 0.61 | 0.64 | 0.59 | 0.64 | 0.64 | 6.67% | 601,700 |
| Dec 16, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 500,000 |
| Dec 15, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 565,000 |
| Dec 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -4.62% | 230,400 |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 15,100 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 25,700 |
| Dec 9, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 4,200 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 8,000 |
| Dec 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | 25,400 |
| Dec 1, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 78,500 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 131,800 |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | 50,000 |
| Nov 26, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 2.33% | 67,800 |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 59,300 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 82,000 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 59,000 |
| Nov 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 61,000 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 64,900 |
| Nov 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 55,800 |
| Nov 17, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 75,500 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 75,500 |
| Nov 13, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 50,000 |
| Nov 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 82,700 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 105,000 |
| Nov 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 97,000 |
| Nov 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 80,700 |
| Nov 6, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 104,100 |
| Nov 5, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 756,900 |